31,648€
-5,05%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,66 | 31,67 | 31,61 | 31,65 | -5,06% | - |
| 02.04.2025 | 33,37 | 33,51 | 33,06 | 33,33 | -0,27% | 877,00 |
| 01.04.2025 | 33,28 | 33,62 | 33,05 | 33,42 | -0,04% | 2,00 |
| 31.03.2025 | 32,95 | 33,76 | 32,80 | 33,43 | 1,41% | 1.145,00 |
| 28.03.2025 | 32,40 | 33,24 | 32,30 | 32,97 | 1,61% | 69,00 |
| 27.03.2025 | 32,20 | 32,51 | 32,09 | 32,45 | 0,80% | 34,00 |
| 26.03.2025 | 31,55 | 32,26 | 31,48 | 32,19 | 1,95% | - |
| 25.03.2025 | 32,18 | 32,23 | 31,38 | 31,57 | -1,90% | 11,00 |
| 24.03.2025 | 32,31 | 32,42 | 32,04 | 32,19 | 0,15% | 86,00 |
| 21.03.2025 | 32,29 | 32,32 | 31,83 | 32,14 | -0,27% | - |
| 20.03.2025 | 32,14 | 32,48 | 32,00 | 32,23 | 0,62% | - |
| 19.03.2025 | 31,91 | 32,16 | 31,85 | 32,03 | 0,68% | - |
| 18.03.2025 | 32,17 | 32,23 | 31,63 | 31,81 | -1,20% | - |
| 17.03.2025 | 31,96 | 32,43 | 31,85 | 32,20 | 0,41% | 78,00 |
| 14.03.2025 | 31,61 | 32,16 | 31,23 | 32,06 | 1,84% | - |
| 13.03.2025 | 31,21 | 31,60 | 31,11 | 31,48 | 0,80% | - |
| 12.03.2025 | 31,46 | 31,69 | 31,07 | 31,23 | -0,52% | 5,00 |
| 11.03.2025 | 31,63 | 31,71 | 31,14 | 31,40 | -0,39% | 460,00 |
| 10.03.2025 | 31,08 | 31,90 | 30,80 | 31,52 | 0,40% | 1.405,00 |
| 07.03.2025 | 31,33 | 31,76 | 31,09 | 31,39 | -0,10% | 4,00 |
| 06.03.2025 | 31,97 | 31,99 | 31,26 | 31,42 | -1,90% | 271,00 |
| 05.03.2025 | 32,83 | 32,85 | 31,90 | 32,03 | -2,06% | 60,00 |
| 04.03.2025 | 34,08 | 34,15 | 32,69 | 32,71 | -3,91% | 86,00 |
| 03.03.2025 | 33,69 | 34,05 | 33,53 | 34,04 | 0,15% | 338,00 |
| 28.02.2025 | 33,14 | 33,99 | 33,14 | 33,99 | 2,43% | - |
| 27.02.2025 | 33,36 | 33,61 | 33,02 | 33,18 | -0,20% | - |
| 26.02.2025 | 33,41 | 33,46 | 33,09 | 33,25 | -0,12% | 10,00 |
| 25.02.2025 | 33,32 | 33,37 | 33,10 | 33,29 | -0,06% | 166,00 |
| 24.02.2025 | 33,21 | 33,59 | 32,69 | 33,31 | 0,29% | 901,00 |
| 21.02.2025 | 32,55 | 33,32 | 32,53 | 33,21 | 2,10% | - |
| 20.02.2025 | 32,89 | 33,00 | 32,52 | 32,53 | -1,37% | - |
| 19.02.2025 | 32,73 | 33,33 | 32,68 | 32,98 | 0,85% | - |
| 18.02.2025 | 32,28 | 32,81 | 32,18 | 32,71 | 1,51% | - |
| 17.02.2025 | 32,19 | 32,29 | 32,16 | 32,22 | 0,15% | 211,00 |
| 14.02.2025 | 32,94 | 32,97 | 32,12 | 32,17 | -2,34% | - |
| 13.02.2025 | 33,09 | 33,52 | 31,44 | 32,94 | -0,73% | 532,00 |
| 12.02.2025 | 33,17 | 33,33 | 32,80 | 33,19 | -0,37% | 100,00 |
| 11.02.2025 | 33,06 | 33,31 | 32,66 | 33,31 | 0,36% | - |
| 10.02.2025 | 33,07 | 33,33 | 32,71 | 33,19 | 0,47% | 161,00 |
| 07.02.2025 | 32,94 | 33,12 | 32,57 | 33,03 | 0,64% | 1.021,00 |
| 06.02.2025 | 32,71 | 32,91 | 32,50 | 32,82 | 0,71% | 64,00 |
| 05.02.2025 | 32,26 | 32,66 | 32,17 | 32,59 | 0,51% | 892,00 |
| 04.02.2025 | 32,79 | 32,84 | 32,22 | 32,43 | -1,33% | - |
| 03.02.2025 | 32,32 | 32,88 | 32,32 | 32,87 | 1,47% | 735,00 |
| 31.01.2025 | 32,28 | 32,41 | 32,06 | 32,39 | 0,70% | 205,00 |
| 30.01.2025 | 31,48 | 32,19 | 31,24 | 32,17 | 2,13% | 1,00 |
| 29.01.2025 | 31,45 | 31,85 | 31,40 | 31,50 | 0,01% | - |
| 28.01.2025 | 32,00 | 32,19 | 31,31 | 31,49 | -1,41% | - |
| 27.01.2025 | 31,18 | 31,96 | 30,72 | 31,94 | 1,96% | 303,00 |
| 24.01.2025 | 31,29 | 31,40 | 31,11 | 31,33 | -0,33% | 1,00 |
| 23.01.2025 | 31,36 | 31,70 | 31,35 | 31,43 | 0,13% | 161,00 |
| 22.01.2025 | 32,26 | 32,52 | 31,36 | 31,39 | -2,47% | 658,00 |
| 21.01.2025 | 32,14 | 32,49 | 32,11 | 32,19 | 0,46% | - |
| 20.01.2025 | 32,26 | 32,30 | 32,00 | 32,04 | -1,00% | 47,00 |
| 17.01.2025 | 32,28 | 32,45 | 32,09 | 32,37 | 0,52% | 21,00 |
| 16.01.2025 | 31,25 | 32,22 | 31,13 | 32,20 | 3,29% | 141,00 |
| 15.01.2025 | 31,08 | 31,40 | 30,97 | 31,17 | 0,39% | 333,00 |
| 14.01.2025 | 30,95 | 31,16 | 30,78 | 31,05 | 0,22% | - |
| 13.01.2025 | 31,01 | 31,14 | 30,55 | 30,98 | -0,08% | 602,00 |
| 10.01.2025 | 31,23 | 31,40 | 30,94 | 31,01 | -0,66% | 20,00 |
| 09.01.2025 | 31,19 | 31,24 | 31,12 | 31,21 | 0,16% | - |
| 08.01.2025 | 30,97 | 31,18 | 30,68 | 31,16 | 0,79% | 323,00 |
| 07.01.2025 | 30,49 | 31,04 | 30,41 | 30,92 | 1,33% | 121,00 |
| 06.01.2025 | 31,29 | 31,37 | 30,47 | 30,51 | -2,50% | 230,00 |
| 03.01.2025 | 31,37 | 31,60 | 31,22 | 31,30 | -0,18% | 15,00 |
| 02.01.2025 | 31,37 | 31,69 | 31,29 | 31,35 | 1,13% | 518,00 |
| 30.12.2024 | 31,10 | 31,17 | 31,00 | 31,00 | -0,72% | 18,00 |
| 27.12.2024 | 31,31 | 31,43 | 31,00 | 31,23 | 0,28% | 337,00 |
| 23.12.2024 | 31,17 | 31,23 | 30,91 | 31,14 | 0,13% | 361,00 |
| 20.12.2024 | 30,86 | 31,10 | 30,59 | 31,10 | 0,65% | 200,00 |
| 19.12.2024 | 30,46 | 31,14 | 30,05 | 30,90 | 1,30% | 1.368,00 |
| 18.12.2024 | 30,75 | 30,90 | 30,50 | 30,50 | -0,80% | - |
| 17.12.2024 | 30,71 | 30,92 | 30,58 | 30,75 | -0,01% | 85,00 |
| 16.12.2024 | 30,65 | 31,18 | 30,57 | 30,75 | -0,14% | 690,00 |
| 13.12.2024 | 30,87 | 31,01 | 30,61 | 30,79 | -0,23% | 100,00 |
| 12.12.2024 | 31,08 | 31,42 | 30,86 | 30,86 | -1,01% | 187,00 |
| 11.12.2024 | 31,26 | 31,55 | 31,14 | 31,18 | -0,22% | - |
| 10.12.2024 | 31,14 | 31,36 | 30,78 | 31,25 | -0,62% | 311,00 |
| 09.12.2024 | 31,85 | 32,23 | 31,34 | 31,44 | -1,09% | 13,00 |
| 06.12.2024 | 32,22 | 32,27 | 31,78 | 31,79 | -1,31% | - |
| 05.12.2024 | 32,36 | 32,49 | 32,00 | 32,21 | -0,42% | 201,00 |
| 04.12.2024 | 32,63 | 32,83 | 32,16 | 32,35 | -0,84% | 160,00 |
| 03.12.2024 | 32,81 | 32,93 | 32,61 | 32,62 | -0,61% | 1,00 |
| 02.12.2024 | 33,15 | 33,36 | 32,68 | 32,82 | -0,65% | 105,00 |
| 29.11.2024 | 33,18 | 33,29 | 32,94 | 33,04 | -0,63% | - |
| 28.11.2024 | 33,25 | 33,27 | 33,10 | 33,25 | 0,44% | - |
| 27.11.2024 | 33,27 | 33,29 | 32,97 | 33,10 | -0,35% | 1,00 |
| 26.11.2024 | 32,85 | 33,28 | 32,57 | 33,22 | 1,36% | 1,00 |
| 25.11.2024 | 32,90 | 33,32 | 32,50 | 32,77 | -0,94% | 1.182,00 |
| 22.11.2024 | 33,30 | 33,73 | 33,07 | 33,08 | -0,44% | 85,00 |
| 21.11.2024 | 32,49 | 33,28 | 32,44 | 33,23 | 2,20% | - |
| 20.11.2024 | 32,33 | 32,56 | 32,10 | 32,51 | 0,98% | 35,00 |
| 19.11.2024 | 32,09 | 32,23 | 31,83 | 32,20 | 0,37% | 150,00 |
| 18.11.2024 | 31,99 | 32,14 | 31,80 | 32,08 | 0,16% | 101,00 |
| 15.11.2024 | 31,34 | 32,04 | 31,14 | 32,03 | 1,47% | 101,00 |
| 14.11.2024 | 31,70 | 32,00 | 31,54 | 31,56 | -0,57% | 51,00 |
| 13.11.2024 | 31,22 | 31,77 | 31,19 | 31,74 | 1,50% | 3,00 |
| 12.11.2024 | 31,44 | 31,63 | 31,27 | 31,27 | -0,35% | 16,00 |
| 11.11.2024 | 30,89 | 31,52 | 30,88 | 31,38 | 1,77% | - |
| 08.11.2024 | 30,01 | 30,97 | 29,95 | 30,84 | 2,89% | 65,00 |